KissMeData/115480/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	195400	150378717	965	965	965	965	30362
3	20230908	195300	150378717	965	965	965	965	0
4	20230908	195200	150378717	965	965	965	965	0
5	20230908	195100	150378717	965	965	965	965	0
6	20230908	195000	150378717	965	965	965	965	0
7	20230908	194900	150378717	965	965	965	965	0
8	20230908	194800	150378717	965	965	965	965	0
9	20230908	194700	150378717	965	965	965	965	0
10	20230908	194600	150378717	965	965	965	965	0
11	20230908	194500	150378717	965	965	965	965	0
12	20230908	194400	150378717	965	965	965	965	0
13	20230908	194300	150378717	965	965	965	965	0
14	20230908	194200	150378717	965	965	965	965	0
15	20230908	194100	150378717	965	965	965	965	0
16	20230908	194000	150378717	965	965	965	965	0
17	20230908	193900	150378717	965	965	965	965	0
18	20230908	193800	150378717	965	965	965	965	0
19	20230908	193700	150378717	965	965	965	965	0
20	20230908	193600	150378717	965	965	965	965	0
21	20230908	193500	150378717	965	965	965	965	0
22	20230908	193400	150378717	965	965	965	965	0
23	20230908	193300	150378717	965	965	965	965	0
24	20230908	193200	150378717	965	965	965	965	0
25	20230908	193100	150378717	965	965	965	965	0
26	20230908	193000	150378717	965	965	965	965	0
27	20230908	192900	150378717	965	965	965	965	0
28	20230908	192800	150378717	965	965	965	965	0
29	20230908	192700	150378717	965	965	965	965	0
30	20230908	192600	150378717	965	965	965	965	0
31	20230908	192500	150378717	965	965	965	965	0
32	20230908	192400	150378717	965	965	965	965	30362
33	20230908	192300	150378717	965	965	965	965	0
34	20230908	192200	150378717	965	965	965	965	0
35	20230908	192100	150378717	965	965	965	965	0
36	20230908	192000	150378717	965	965	965	965	0
37	20230908	191900	150378717	965	965	965	965	0
38	20230908	191800	150378717	965	965	965	965	0
39	20230908	191700	150378717	965	965	965	965	0
40	20230908	191600	150378717	965	965	965	965	0
41	20230908	191500	150378717	965	965	965	965	0
42	20230908	191400	150378717	965	965	965	965	0
43	20230908	191300	150378717	965	965	965	965	0
44	20230908	191200	150378717	965	965	965	965	0
45	20230908	191100	150378717	965	965	965	965	0
46	20230908	191000	150378717	965	965	965	965	0
47	20230908	190900	150378717	965	965	965	965	0
48	20230908	190800	150378717	965	965	965	965	0
49	20230908	190700	150378717	965	965	965	965	0
50	20230908	190600	150378717	965	965	965	965	0
51	20230908	190500	150378717	965	965	965	965	0
52	20230908	190400	150378717	965	965	965	965	0
53	20230908	190300	150378717	965	965	965	965	0
54	20230908	190200	150378717	965	965	965	965	0
55	20230908	190100	150378717	965	965	965	965	0
56	20230908	190000	150378717	965	965	965	965	0
57	20230908	185900	150378717	965	965	965	965	0
58	20230908	185800	150378717	965	965	965	965	0
59	20230908	185700	150378717	965	965	965	965	0
60	20230908	185600	150378717	965	965	965	965	0
61	20230908	185500	150378717	965	965	965	965	0
62	20230908	185400	150378717	965	965	965	965	30362
63	20230908	185300	150378717	965	965	965	965	0
64	20230908	185200	150378717	965	965	965	965	0
65	20230908	185100	150378717	965	965	965	965	0
66	20230908	185000	150378717	965	965	965	965	0
67	20230908	184900	150378717	965	965	965	965	0
68	20230908	184800	150378717	965	965	965	965	0
69	20230908	184700	150378717	965	965	965	965	0
70	20230908	184600	150378717	965	965	965	965	0
71	20230908	184500	150378717	965	965	965	965	0
72	20230908	184400	150378717	965	965	965	965	0
73	20230908	184300	150378717	965	965	965	965	0
74	20230908	184200	150378717	965	965	965	965	0
75	20230908	184100	150378717	965	965	965	965	0
76	20230908	184000	150378717	965	965	965	965	0
77	20230908	183900	150378717	965	965	965	965	0
78	20230908	183800	150378717	965	965	965	965	0
79	20230908	183700	150378717	965	965	965	965	0
80	20230908	183600	150378717	965	965	965	965	0
81	20230908	183500	150378717	965	965	965	965	0
82	20230908	183400	150378717	965	965	965	965	0
83	20230908	183300	150378717	965	965	965	965	0
84	20230908	183200	150378717	965	965	965	965	0
85	20230908	183100	150378717	965	965	965	965	0
86	20230908	183000	150378717	965	965	965	965	0
87	20230908	182900	150378717	965	965	965	965	0
88	20230908	182800	150378717	965	965	965	965	0
89	20230908	182700	150378717	965	965	965	965	0
90	20230908	182600	150378717	965	965	965	965	0
91	20230908	182500	150378717	965	965	965	965	0
92	20230908	182400	150378717	965	965	965	965	30362
93	20230908	182300	150378717	965	965	965	965	0
94	20230908	182200	150378717	965	965	965	965	0
95	20230908	182100	150378717	965	965	965	965	0
96	20230908	182000	150378717	965	965	965	965	0
97	20230908	181900	150378717	965	965	965	965	0
98	20230908	181800	150378717	965	965	965	965	0
99	20230908	181700	150378717	965	965	965	965	0
100	20230908	181600	150378717	965	965	965	965	0
101	20230908	181500	150378717	965	965	965	965	0
102	20230908	181400	150378717	965	965	965	965	0
103	20230908	181300	150378717	965	965	965	965	0
104	20230908	181200	150378717	965	965	965	965	0
105	20230908	181100	150378717	965	965	965	965	0
106	20230908	181000	150378717	965	965	965	965	0
107	20230908	180900	150378717	965	965	965	965	0
108	20230908	180800	150378717	965	965	965	965	0
109	20230908	180700	150378717	965	965	965	965	0
110	20230908	180600	150378717	965	965	965	965	0
111	20230908	180500	150378717	965	965	965	965	0
112	20230908	180400	150378717	965	965	965	965	0
113	20230908	180300	150378717	965	965	965	965	0
114	20230908	180200	150378717	965	965	965	965	0
115	20230908	180100	150378717	965	965	965	965	0
116	20230908	180000	150378717	965	965	965	965	0
117	20230908	175900	150378717	965	965	965	965	0
118	20230908	175800	150378717	965	965	965	965	0
119	20230908	175700	150378717	965	965	965	965	0
120	20230908	175600	150378717	965	965	965	965	0
121	20230908	175500	150378717	965	965	965	965	0
122	20230908	175400	150378717	965	965	965	965	30362
123	20230908	175300	150378717	965	965	965	965	0
124	20230908	175200	150378717	965	965	965	965	0
125	20230908	175100	150378717	965	965	965	965	0
126	20230908	175000	150378717	965	965	965	965	0
127	20230908	174900	150378717	965	965	965	965	0
128	20230908	174800	150378717	965	965	965	965	0
129	20230908	174700	150378717	965	965	965	965	0
130	20230908	174600	150378717	965	965	965	965	0
131	20230908	174500	150378717	965	965	965	965	0
132	20230908	174400	150378717	965	965	965	965	0
133	20230908	174300	150378717	965	965	965	965	0
134	20230908	174200	150378717	965	965	965	965	0
135	20230908	174100	150378717	965	965	965	965	0
136	20230908	174000	150378717	965	965	965	965	0
137	20230908	173900	150378717	965	965	965	965	0
138	20230908	173800	150378717	965	965	965	965	0
139	20230908	173700	150378717	965	965	965	965	0
140	20230908	173600	150378717	965	965	965	965	0
141	20230908	173500	150378717	965	965	965	965	0
142	20230908	173400	150378717	965	965	965	965	0
143	20230908	173300	150378717	965	965	965	965	0
144	20230908	173200	150378717	965	965	965	965	0
145	20230908	173100	150378717	965	965	965	965	0
146	20230908	173000	150378717	965	965	965	965	0
147	20230908	172900	150378717	965	965	965	965	0
148	20230908	172800	150378717	965	965	965	965	0
149	20230908	172700	150378717	965	965	965	965	0
150	20230908	172600	150378717	965	965	965	965	0
151	20230908	172500	150378717	965	965	965	965	0
152	20230908	172400	150378717	965	965	965	965	30362
153	20230908	172300	150378717	965	965	965	965	0
154	20230908	172200	150378717	965	965	965	965	0
155	20230908	172100	150378717	965	965	965	965	0
156	20230908	172000	150378717	965	965	965	965	0
157	20230908	171900	150378717	965	965	965	965	0
158	20230908	171800	150378717	965	965	965	965	0
159	20230908	171700	150378717	965	965	965	965	0
160	20230908	171600	150378717	965	965	965	965	0
161	20230908	171500	150378717	965	965	965	965	0
162	20230908	171400	150378717	965	965	965	965	0
163	20230908	171300	150378717	965	965	965	965	0
164	20230908	171200	150378717	965	965	965	965	0
165	20230908	171100	150378717	965	965	965	965	0
166	20230908	171000	150378717	965	965	965	965	0
167	20230908	170900	150378717	965	965	965	965	0
168	20230908	170800	150378717	965	965	965	965	0
169	20230908	170700	150378717	965	965	965	965	0
170	20230908	170600	150378717	965	965	965	965	0
171	20230908	170500	150378717	965	965	965	965	0
172	20230908	170400	150378717	965	965	965	965	0
173	20230908	170300	150378717	965	965	965	965	0
174	20230908	170200	150378717	965	965	965	965	0
175	20230908	170100	150378717	965	965	965	965	0
176	20230908	170000	150378717	965	965	965	965	0
177	20230908	165900	150378717	965	965	965	965	0
178	20230908	165800	150378717	965	965	965	965	0
179	20230908	165700	150378717	965	965	965	965	0
180	20230908	165600	150378717	965	965	965	965	0
181	20230908	165500	150378717	965	965	965	965	0
182	20230908	165400	150378717	965	965	965	965	30362
183	20230908	165300	150378717	965	965	965	965	0
184	20230908	165200	150378717	965	965	965	965	0
185	20230908	165100	150378717	965	965	965	965	0
186	20230908	165000	150378717	965	965	965	965	0
187	20230908	164900	150378717	965	965	965	965	0
188	20230908	164800	150378717	965	965	965	965	0
189	20230908	164700	150378717	965	965	965	965	0
190	20230908	164600	150378717	965	965	965	965	0
191	20230908	164500	150378717	965	965	965	965	0
192	20230908	164400	150378717	965	965	965	965	0
193	20230908	164300	150378717	965	965	965	965	0
194	20230908	164200	150378717	965	965	965	965	0
195	20230908	164100	150378717	965	965	965	965	0
196	20230908	164000	150378717	965	965	965	965	0
197	20230908	163900	150378717	965	965	965	965	0
198	20230908	163800	150378717	965	965	965	965	0
199	20230908	163700	150378717	965	965	965	965	0
200	20230908	163600	150378717	965	965	965	965	0
201	20230908	163500	150378717	965	965	965	965	0
202	20230908	163400	150378717	965	965	965	965	0
203	20230908	163300	150378717	965	965	965	965	0
204	20230908	163200	150378717	965	965	965	965	0
205	20230908	163100	150378717	965	965	965	965	0
206	20230908	163000	150378717	965	965	965	965	0
207	20230908	162900	150378717	965	965	965	965	0
208	20230908	162800	150378717	965	965	965	965	0
209	20230908	162700	150378717	965	965	965	965	0
210	20230908	162600	150378717	965	965	965	965	0
211	20230908	162500	150378717	965	965	965	965	0
212	20230908	162400	150378717	965	965	965	965	30362
213	20230908	162300	150378717	965	965	965	965	0
214	20230908	162200	150378717	965	965	965	965	0
215	20230908	162100	150378717	965	965	965	965	0
216	20230908	162000	150378717	965	965	965	965	0
217	20230908	161900	150378717	965	965	965	965	0
218	20230908	161800	150378717	965	965	965	965	0
219	20230908	161700	150378717	965	965	965	965	0
220	20230908	161600	150378717	965	965	965	965	0
221	20230908	161500	150378717	965	965	965	965	0
222	20230908	161400	150378717	965	965	965	965	0
223	20230908	161300	150378717	965	965	965	965	0
224	20230908	161200	150378717	965	965	965	965	0
225	20230908	161100	150378717	965	965	965	965	0
226	20230908	161000	150378717	965	965	965	965	0
227	20230908	160900	150378717	965	965	965	965	0
228	20230908	160800	150378717	965	965	965	965	0
229	20230908	160700	150378717	965	965	965	965	0
230	20230908	160600	150378717	965	965	965	965	0
231	20230908	160500	150378717	965	965	965	965	0
232	20230908	160400	150378717	965	965	965	965	0
233	20230908	160300	150378717	965	965	965	965	0
234	20230908	160200	150378717	965	965	965	965	0
235	20230908	160100	150378717	965	965	965	965	0
236	20230908	160000	150378717	965	965	965	965	0
237	20230908	155900	150378717	965	965	965	965	0
238	20230908	155800	150378717	965	965	965	965	0
239	20230908	155700	150378717	965	965	965	965	0
240	20230908	155600	150378717	965	965	965	965	0
241	20230908	155500	150378717	965	965	965	965	0
242	20230908	155400	150378717	965	965	965	965	30362
243	20230908	155300	150378717	965	965	965	965	0
244	20230908	155200	150378717	965	965	965	965	0
245	20230908	155100	150378717	965	965	965	965	0
246	20230908	155000	150378717	965	965	965	965	0
247	20230908	154900	150378717	965	965	965	965	0
248	20230908	154800	150378717	965	965	965	965	0
249	20230908	154700	150378717	965	965	965	965	0
250	20230908	154600	150378717	965	965	965	965	0
251	20230908	154500	150378717	965	965	965	965	0
252	20230908	154400	150378717	965	965	965	965	0
253	20230908	154300	150378717	965	965	965	965	0
254	20230908	154200	150378717	965	965	965	965	0
255	20230908	154100	150378717	965	965	965	965	0
256	20230908	154000	150378717	965	965	965	965	0
257	20230908	153900	150378717	965	965	965	965	0
258	20230908	153800	150378717	965	965	965	965	0
259	20230908	153700	150378717	965	965	965	965	0
260	20230908	153600	150378717	965	965	965	965	0
261	20230908	153500	150378717	965	965	965	965	0
262	20230908	153400	150378717	965	965	965	965	0
263	20230908	153300	150378717	965	965	965	965	0
264	20230908	153200	150378717	965	965	965	965	0
265	20230908	153100	150378717	965	965	965	965	0
266	20230908	153000	150378717	965	965	965	965	30362
267	20230908	152900	121079387	973	973	973	973	0
268	20230908	152800	121079387	973	973	973	973	0
269	20230908	152700	121079387	973	973	973	973	0
270	20230908	152600	121079387	973	973	973	973	0
271	20230908	152500	121079387	973	973	973	973	0
272	20230908	152400	121079387	973	973	973	973	0
273	20230908	152300	121079387	973	973	973	973	0
274	20230908	152200	121079387	973	973	973	973	0
275	20230908	152100	121079387	973	973	973	973	0
276	20230908	152000	121079387	973	973	973	973	0
277	20230908	151900	121079387	973	972	973	970	1800
278	20230908	151800	119331785	972	972	972	972	191
279	20230908	151700	119146133	972	972	972	972	10
280	20230908	151600	119136413	973	972	973	968	7807
281	20230908	151500	111569648	969	971	971	969	35
282	20230908	151400	111535731	972	972	972	972	91
283	20230908	151300	111447279	974	974	974	974	1
284	20230908	151200	111446305	973	974	974	972	2648
285	20230908	151100	108870799	972	972	972	972	1
286	20230908	151000	108869827	974	972	974	972	812
287	20230908	150900	108080558	971	970	971	970	8395
288	20230908	150800	99931758	969	969	969	969	1615
289	20230908	150700	98366823	969	969	969	969	0
290	20230908	150600	98366823	969	969	969	969	0
291	20230908	150500	98366823	969	970	970	969	151
292	20230908	150400	98220494	970	970	970	970	0
293	20230908	150300	98220494	970	970	970	970	0
294	20230908	150200	98220494	970	970	970	970	1
295	20230908	150100	98219524	969	969	969	969	0
296	20230908	150000	98219524	969	969	969	969	0
297	20230908	145900	98219524	969	969	969	969	100
298	20230908	145800	98122624	970	970	970	970	0
299	20230908	145700	98122624	970	970	970	970	501
300	20230908	145600	97636654	968	970	970	968	2502
301	20230908	145500	95214714	970	970	970	970	35
302	20230908	145400	95180764	970	970	970	970	0
303	20230908	145300	95180764	970	970	970	970	0
304	20230908	145200	95180764	970	970	970	970	0
305	20230908	145100	95180764	970	970	970	970	0
306	20230908	145000	95180764	970	970	970	969	1012
307	20230908	144900	94200124	970	970	970	970	0
308	20230908	144800	94200124	970	970	970	970	1
309	20230908	144700	94199154	968	968	968	968	1400
310	20230908	144600	92843954	970	970	970	970	0
311	20230908	144500	92843954	970	970	970	970	0
312	20230908	144400	92843954	970	970	970	970	1
313	20230908	144300	92842984	967	968	968	967	103
314	20230908	144200	92743370	968	968	968	968	579
315	20230908	144100	92182898	970	970	970	970	202
316	20230908	144000	91986958	970	970	970	970	0
317	20230908	143900	91986958	970	970	970	970	0
318	20230908	143800	91986958	970	970	970	970	0
319	20230908	143700	91986958	970	970	970	970	34
320	20230908	143600	91953978	970	970	970	970	0
321	20230908	143500	91953978	970	970	970	970	0
322	20230908	143400	91953978	970	970	970	970	0
323	20230908	143300	91953978	970	970	970	970	0
324	20230908	143200	91953978	970	970	970	970	0
325	20230908	143100	91953978	970	970	970	970	0
326	20230908	143000	91953978	970	970	970	970	0
327	20230908	142900	91953978	970	970	970	970	0
328	20230908	142800	91953978	970	970	970	970	0
329	20230908	142700	91953978	970	968	970	968	1001
330	20230908	142600	90985008	970	970	970	970	0
331	20230908	142500	90985008	970	970	970	970	0
332	20230908	142400	90985008	970	970	970	970	0
333	20230908	142300	90985008	970	970	970	970	2
334	20230908	142200	90983068	970	968	970	968	1001
335	20230908	142100	90014098	969	969	969	969	0
336	20230908	142000	90014098	969	969	969	969	5
337	20230908	141900	90009253	970	970	970	970	0
338	20230908	141800	90009253	970	970	970	970	0
339	20230908	141700	90009253	970	969	970	969	2
340	20230908	141600	90007314	968	968	969	968	90
341	20230908	141500	89920106	969	969	969	969	1
342	20230908	141400	89919137	968	968	968	968	118
343	20230908	141300	89804913	968	968	968	968	1154
344	20230908	141200	88687841	968	968	968	968	99
345	20230908	141100	88592009	968	968	968	968	0
346	20230908	141000	88592009	968	968	968	968	0
347	20230908	140900	88592009	968	968	968	968	0
348	20230908	140800	88592009	968	968	968	968	0
349	20230908	140700	88592009	968	968	968	968	2385
350	20230908	140600	86283329	967	968	968	967	1001
351	20230908	140500	85315361	967	967	967	967	710
352	20230908	140400	84628791	968	967	968	967	325
353	20230908	140300	84314515	967	968	968	967	6051
354	20230908	140200	78463197	967	967	968	967	1493
355	20230908	140100	77018974	967	967	967	967	0
356	20230908	140000	77018974	967	967	967	967	0
357	20230908	135900	77018974	967	967	967	967	1000
358	20230908	135800	76051974	968	968	968	968	0
359	20230908	135700	76051974	968	968	968	968	0
360	20230908	135600	76051974	968	968	968	968	50
361	20230908	135500	76003574	968	968	968	968	8
362	20230908	135400	75995830	967	967	967	967	0
363	20230908	135300	75995830	967	967	967	967	1
364	20230908	135200	75994863	969	969	969	969	50
365	20230908	135100	75946413	969	969	969	969	1
366	20230908	135000	75945444	967	967	967	967	0
367	20230908	134900	75945444	967	967	967	967	0
368	20230908	134800	75945444	967	967	967	967	1
369	20230908	134700	75944477	968	968	968	968	1118
370	20230908	134600	74862253	968	968	968	968	0
371	20230908	134500	74862253	968	968	968	968	150
372	20230908	134400	74717053	970	970	970	970	0
373	20230908	134300	74717053	970	970	970	970	0
374	20230908	134200	74717053	970	970	970	970	0
375	20230908	134100	74717053	970	970	970	970	0
376	20230908	134000	74717053	970	970	970	970	0
377	20230908	133900	74717053	970	970	970	970	300
378	20230908	133800	74426053	970	970	970	970	0
379	20230908	133700	74426053	970	970	970	970	0
380	20230908	133600	74426053	970	970	970	970	0
381	20230908	133500	74426053	970	970	970	970	1
382	20230908	133400	74425083	969	969	969	969	0
383	20230908	133300	74425083	969	969	969	969	0
384	20230908	133200	74425083	969	969	969	969	86
385	20230908	133100	74341749	968	969	969	968	450
386	20230908	133000	73906099	969	969	969	969	0
387	20230908	132900	73906099	969	970	970	969	95
388	20230908	132800	73814004	970	970	970	970	0
389	20230908	132700	73814004	970	970	970	970	0
390	20230908	132600	73814004	970	970	970	970	0
391	20230908	132500	73814004	970	970	970	970	0
392	20230908	132400	73814004	970	970	970	970	0
393	20230908	132300	73814004	970	970	970	970	0
394	20230908	132200	73814004	970	970	970	970	0
395	20230908	132100	73814004	970	970	970	970	0
396	20230908	132000	73814004	970	970	970	970	1
397	20230908	131900	73813034	967	967	967	967	1
398	20230908	131800	73812067	968	968	968	968	130
399	20230908	131700	73686227	968	968	968	968	51
400	20230908	131600	73636859	968	968	968	968	0
401	20230908	131500	73636859	968	968	968	968	1181
402	20230908	131400	72493651	970	970	970	970	0
403	20230908	131300	72493651	970	970	970	970	0
404	20230908	131200	72493651	970	970	970	970	0
405	20230908	131100	72493651	970	970	970	970	1
406	20230908	131000	72492681	970	970	970	970	0
407	20230908	130900	72492681	970	970	970	970	100
408	20230908	130800	72395681	970	970	970	970	0
409	20230908	130700	72395681	970	970	970	970	0
410	20230908	130600	72395681	970	970	970	970	0
411	20230908	130500	72395681	970	970	970	970	0
412	20230908	130400	72395681	970	970	970	970	0
413	20230908	130300	72395681	970	970	970	970	0
414	20230908	130200	72395681	970	970	970	970	0
415	20230908	130100	72395681	970	968	970	968	2
416	20230908	130000	72393743	970	970	970	970	0
417	20230908	125900	72393743	970	970	970	970	0
418	20230908	125800	72393743	970	970	970	970	0
419	20230908	125700	72393743	970	970	970	970	0
420	20230908	125600	72393743	970	970	970	970	2
421	20230908	125500	72391803	970	970	970	970	0
422	20230908	125400	72391803	970	970	970	970	0
423	20230908	125300	72391803	970	970	970	970	0
424	20230908	125200	72391803	970	970	970	970	0
425	20230908	125100	72391803	970	970	970	970	0
426	20230908	125000	72391803	970	970	970	970	2
427	20230908	124900	72389863	970	970	970	970	5
428	20230908	124800	72385013	970	970	970	970	0
429	20230908	124700	72385013	970	969	970	969	6
430	20230908	124600	72379198	969	969	969	969	0
431	20230908	124500	72379198	969	969	969	969	1
432	20230908	124400	72378229	968	968	968	968	0
433	20230908	124300	72378229	968	968	968	968	19
434	20230908	124200	72359837	968	968	968	968	0
435	20230908	124100	72359837	968	968	968	968	0
436	20230908	124000	72359837	968	968	968	968	0
437	20230908	123900	72359837	968	968	968	968	0
438	20230908	123800	72359837	968	968	968	968	0
439	20230908	123700	72359837	968	968	968	968	11
440	20230908	123600	72349189	968	968	968	968	10
441	20230908	123500	72339509	967	967	967	967	0
442	20230908	123400	72339509	967	967	967	967	0
443	20230908	123300	72339509	967	967	967	967	0
444	20230908	123200	72339509	967	967	967	967	0
445	20230908	123100	72339509	967	967	967	967	0
446	20230908	123000	72339509	967	968	968	967	2520
447	20230908	122900	69902649	968	968	968	968	0
448	20230908	122800	69902649	968	968	968	968	20
449	20230908	122700	69883289	967	968	968	967	200
450	20230908	122600	69689841	970	968	970	968	601
451	20230908	122500	69108071	970	968	970	968	201
452	20230908	122400	68913501	968	968	968	968	0
453	20230908	122300	68913501	968	968	968	968	200
454	20230908	122200	68719901	968	968	968	968	0
455	20230908	122100	68719901	968	968	968	968	0
456	20230908	122000	68719901	968	968	968	968	0
457	20230908	121900	68719901	968	968	968	968	0
458	20230908	121800	68719901	968	968	968	968	100
459	20230908	121700	68623101	967	967	967	967	0
460	20230908	121600	68623101	967	967	967	967	1010
461	20230908	121500	67646431	967	967	967	967	100
462	20230908	121400	67549731	967	968	968	967	500
463	20230908	121300	67065868	970	970	970	970	0
464	20230908	121200	67065868	970	970	970	970	0
465	20230908	121100	67065868	970	970	970	970	0
466	20230908	121000	67065868	970	970	970	970	0
467	20230908	120900	67065868	970	970	970	970	0
468	20230908	120800	67065868	970	967	970	967	2502
469	20230908	120700	64643489	967	967	967	967	1050
470	20230908	120600	63628139	967	967	967	967	0
471	20230908	120500	63628139	967	966	967	966	512
472	20230908	120400	63133047	966	966	966	966	0
473	20230908	120300	63133047	966	966	966	966	0
474	20230908	120200	63133047	966	966	966	966	0
475	20230908	120100	63133047	966	967	967	966	100
476	20230908	120000	63036445	968	968	968	968	0
477	20230908	115900	63036445	968	968	968	968	0
478	20230908	115800	63036445	968	968	968	968	70
479	20230908	115700	62968685	967	967	967	967	0
480	20230908	115600	62968685	967	967	967	967	1082
481	20230908	115500	61922391	968	968	968	968	1
482	20230908	115400	61921423	967	967	967	967	0
483	20230908	115300	61921423	967	967	967	967	399
484	20230908	115200	61535590	968	968	968	968	0
485	20230908	115100	61535590	968	968	968	968	1
486	20230908	115000	61534622	968	968	968	968	0
487	20230908	114900	61534622	968	968	968	968	0
488	20230908	114800	61534622	968	968	968	968	0
489	20230908	114700	61534622	968	968	968	968	0
490	20230908	114600	61534622	968	968	968	968	1
491	20230908	114500	61533654	967	967	967	967	0
492	20230908	114400	61533654	967	967	967	967	0
493	20230908	114300	61533654	967	967	967	967	0
494	20230908	114200	61533654	967	967	967	967	589
495	20230908	114100	60964091	967	967	967	967	0
496	20230908	114000	60964091	967	967	967	967	0
497	20230908	113900	60964091	967	967	967	967	1
498	20230908	113800	60963124	967	967	967	967	10
499	20230908	113700	60953454	967	967	967	967	103
500	20230908	113600	60853853	967	967	967	967	0
501	20230908	113500	60853853	967	967	967	967	0
502	20230908	113400	60853853	967	967	967	967	10
503	20230908	113300	60844183	967	967	967	967	0
504	20230908	113200	60844183	967	967	967	967	905
505	20230908	113100	59969048	966	965	966	965	98
506	20230908	113000	59874396	965	965	965	965	1
507	20230908	112900	59873431	965	965	965	965	0
508	20230908	112800	59873431	965	965	965	965	2
509	20230908	112700	59871501	965	965	966	965	247
510	20230908	112600	59633026	966	966	966	966	0
511	20230908	112500	59633026	966	966	966	966	302
512	20230908	112400	59341294	968	966	968	966	101
513	20230908	112300	59243726	968	968	968	968	1
514	20230908	112200	59242758	968	966	968	966	101
515	20230908	112100	59145190	967	967	967	967	105
516	20230908	112000	59043655	966	967	967	966	101
517	20230908	111900	58946088	966	966	966	966	100
518	20230908	111800	58849488	967	967	967	966	3
519	20230908	111700	58846588	966	967	967	966	101
520	20230908	111600	58749021	968	968	968	968	0
521	20230908	111500	58749021	968	968	968	968	1
522	20230908	111400	58748053	967	967	967	967	181
523	20230908	111300	58573026	967	967	967	967	0
524	20230908	111200	58573026	967	967	967	967	0
525	20230908	111100	58573026	967	967	967	967	0
526	20230908	111000	58573026	967	967	967	967	1
527	20230908	110900	58572059	968	968	968	968	0
528	20230908	110800	58572059	968	968	968	968	0
529	20230908	110700	58572059	968	966	968	966	1201
530	20230908	110600	57411891	970	967	970	967	400
531	20230908	110500	57025088	970	970	970	970	0
532	20230908	110400	57025088	970	970	970	970	7
533	20230908	110300	57018298	970	970	970	970	0
534	20230908	110200	57018298	970	970	970	970	0
535	20230908	110100	57018298	970	970	970	970	0
536	20230908	110000	57018298	970	970	970	970	0
537	20230908	105900	57018298	970	970	970	970	0
538	20230908	105800	57018298	970	970	970	970	10
539	20230908	105700	57008598	970	970	970	970	0
540	20230908	105600	57008598	970	966	970	965	5417
541	20230908	105500	51779551	970	970	970	966	5419
542	20230908	105400	46540672	968	968	968	968	50
543	20230908	105300	46492272	970	970	970	970	0
544	20230908	105200	46492272	970	970	970	970	0
545	20230908	105100	46492272	970	970	970	970	0
546	20230908	105000	46492272	970	970	970	970	0
547	20230908	104900	46492272	970	970	970	970	0
548	20230908	104800	46492272	970	970	970	970	515
549	20230908	104700	45992722	970	970	970	970	0
550	20230908	104600	45992722	970	970	970	970	0
551	20230908	104500	45992722	970	970	970	970	0
552	20230908	104400	45992722	970	970	970	970	0
553	20230908	104300	45992722	970	970	970	970	1
554	20230908	104200	45991752	970	970	970	970	1
555	20230908	104100	45990782	971	971	971	971	0
556	20230908	104000	45990782	971	971	971	971	0
557	20230908	103900	45990782	971	971	971	971	1
558	20230908	103800	45989811	966	971	971	966	4551
559	20230908	103700	41591234	971	971	971	971	0
560	20230908	103600	41591234	971	971	971	971	500
561	20230908	103500	41105734	971	967	971	967	103
562	20230908	103400	41005725	971	971	971	971	102
563	20230908	103300	40906683	971	971	971	971	0
564	20230908	103200	40906683	971	971	971	971	0
565	20230908	103100	40906683	971	971	971	971	1
566	20230908	103000	40905712	971	971	971	971	4
567	20230908	102900	40901828	971	971	971	971	1
568	20230908	102800	40900857	966	966	966	966	0
569	20230908	102700	40900857	966	966	966	966	1
570	20230908	102600	40899891	971	971	971	971	0
571	20230908	102500	40899891	971	971	971	971	0
572	20230908	102400	40899891	971	971	971	971	0
573	20230908	102300	40899891	971	971	971	966	3202
574	20230908	102200	37804799	967	968	968	967	620
575	20230908	102100	37205054	968	968	968	968	140
576	20230908	102000	37069534	971	971	971	971	0
577	20230908	101900	37069534	971	971	971	971	0
578	20230908	101800	37069534	971	971	971	971	0
579	20230908	101700	37069534	971	971	971	971	0
580	20230908	101600	37069534	971	971	971	971	200
581	20230908	101500	36875334	971	971	971	971	10
582	20230908	101400	36865624	971	971	971	971	50
583	20230908	101300	36817074	971	971	971	971	2
584	20230908	101200	36815132	969	969	969	969	200
585	20230908	101100	36621332	969	969	969	969	533
586	20230908	101000	36104855	969	969	969	969	118
587	20230908	100900	35990513	971	971	971	971	0
588	20230908	100800	35990513	971	971	971	971	1
589	20230908	100700	35989542	971	971	971	971	2
590	20230908	100600	35987600	970	969	970	967	2021
591	20230908	100500	34033030	969	969	969	969	0
592	20230908	100400	34033030	969	969	969	969	0
593	20230908	100300	34033030	969	969	969	969	0
594	20230908	100200	34033030	969	969	969	969	32
595	20230908	100100	34002022	971	971	971	971	1029
596	20230908	100000	33002863	971	971	971	971	22
597	20230908	095900	32981501	969	969	969	969	465
598	20230908	095800	32530916	969	969	969	969	3
599	20230908	095700	32528009	969	969	969	969	0
600	20230908	095600	32528009	969	970	970	969	2060
601	20230908	095500	30529811	968	968	968	968	0
602	20230908	095400	30529811	968	968	968	968	543
603	20230908	095300	30004187	971	971	971	971	0
604	20230908	095200	30004187	971	969	971	969	2
605	20230908	095100	30002247	971	971	971	971	1
606	20230908	095000	30001276	969	969	969	969	1
607	20230908	094900	30000307	971	971	971	971	0
608	20230908	094800	30000307	971	971	971	971	1
609	20230908	094700	29999336	966	966	966	966	1
610	20230908	094600	29998370	971	971	971	965	55
611	20230908	094500	29944971	971	971	971	971	3
612	20230908	094400	29942058	965	965	971	965	102
613	20230908	094300	29843028	965	965	971	965	4004
614	20230908	094200	25961773	965	967	967	965	2030
615	20230908	094100	24001016	966	966	966	966	1
616	20230908	094000	24000050	969	969	969	969	1
617	20230908	093900	23999081	969	966	969	966	2
618	20230908	093800	23997146	967	966	967	966	4
619	20230908	093700	23993279	966	970	970	966	2
620	20230908	093600	23991343	966	966	970	966	762
621	20230908	093500	23255242	966	969	970	966	9401
622	20230908	093400	14146709	970	969	970	969	2
623	20230908	093300	14144770	970	970	970	970	8
624	20230908	093200	14137010	970	970	970	970	1
625	20230908	093100	14136040	970	970	970	969	1381
626	20230908	093000	12797849	970	972	973	970	2001
627	20230908	092900	10854876	972	972	972	972	0
628	20230908	092800	10854876	972	972	972	972	0
629	20230908	092700	10854876	972	969	972	969	6
630	20230908	092600	10849056	972	972	972	972	0
631	20230908	092500	10849056	972	967	972	967	2
632	20230908	092400	10847117	972	972	972	972	1
633	20230908	092300	10846145	971	971	971	966	212
634	20230908	092200	10640298	966	966	971	966	3
635	20230908	092100	10637395	971	970	971	966	2013
636	20230908	092000	8683341	964	970	970	964	2
637	20230908	091900	8681407	964	969	970	964	4
638	20230908	091800	8677540	965	970	971	965	3738
639	20230908	091700	5063784	970	970	970	970	685
640	20230908	091600	4399334	970	970	970	970	1
641	20230908	091500	4398364	969	969	969	966	856
642	20230908	091400	3571213	966	968	969	966	188
643	20230908	091300	3389392	967	967	969	967	705
644	20230908	091200	2707651	969	969	969	969	0
645	20230908	091100	2707651	969	969	969	969	0
646	20230908	091000	2707651	969	970	970	969	31
647	20230908	090900	2677611	971	971	971	971	0
648	20230908	090800	2677611	971	971	971	971	0
649	20230908	090700	2677611	971	971	971	971	1
650	20230908	090600	2676640	970	970	970	970	775
651	20230908	090500	1924890	970	969	970	969	314
652	20230908	090400	1620623	969	969	969	969	11
653	20230908	090300	1609964	964	969	969	964	1105
654	20230908	090200	543060	969	969	969	969	11
655	20230908	090100	532401	969	967	969	967	2
656	20230908	090000	530465	969	968	969	968	548